Stockscreener 앱 받기
205.16
3.58%
-7.61
시장 영업 전:
207.00
1.84
+0.90%
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $211.3 | $202.4 | $8.93 | 1,743,566.0 | -3.58% |
| 2025-04-17 | $214.8 | $211.5 | $3.34 | 1,059,641.0 | +0.65% |
| 2025-04-16 | $215.9 | $209.2 | $6.68 | 1,228,218.0 | -1.49% |
| 2025-04-15 | $215.3 | $211.9 | $3.40 | 1,266,599.0 | +0.77% |
| 2025-04-14 | $216.0 | $211.0 | $5.01 | 1,220,254.0 | +0.41% |
| 2025-04-11 | $212.8 | $202.3 | $10.59 | 2,647,747.0 | +3.75% |
| 2025-04-10 | $206.4 | $196.7 | $9.71 | 2,246,792.0 | -1.79% |
| 2025-04-09 | $209.4 | $194.1 | $15.27 | 2,818,727.0 | +6.05% |
| 2025-04-08 | $205.2 | $193.1 | $12.10 | 1,940,912.0 | -0.65% |
| 2025-04-07 | $201.1 | $188.6 | $12.56 | 3,595,327.0 | +1.52% |
| 2025-04-04 | $208.3 | $194.2 | $14.15 | 3,686,880.0 | -6.87% |
| 2025-04-03 | $211.5 | $204.9 | $6.56 | 2,323,757.0 | -1.03% |
| 2025-04-02 | $212.7 | $207.0 | $5.72 | 1,591,080.0 | +0.46% |
| 2025-04-01 | $210.6 | $204.7 | $5.87 | 1,654,440.0 | +1.39% |
| 2025-03-31 | $207.9 | $200.7 | $7.23 | 2,689,629.0 | -1.53% |
| 2025-03-28 | $215.5 | $209.3 | $6.20 | 1,439,315.0 | -1.78% |
| 2025-03-27 | $216.7 | $213.6 | $3.07 | 1,094,672.0 | -0.74% |
| 2025-03-26 | $220.9 | $211.9 | $8.98 | 1,856,046.0 | -0.95% |
| 2025-03-25 | $218.6 | $211.6 | $6.99 | 1,319,057.0 | +2.08% |
Take Two Interactive Software Inc 주식 (TTWO) 연도별 가격 이력
이 심층 분석에서는 Take Two Interactive Software Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TTWO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Take Two Interactive Software Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $216.0 | $188.6 | $27.44 | 30,767,506.0 | -1.01% |
| 2025-03 | $220.9 | $197.0 | $23.93 | 34,247,347.0 | -2.23% |
| 2025-02 | $218.7 | $181.9 | $36.89 | 36,920,420.0 | +14.27% |
| 2025-01 | $192.5 | $177.3 | $15.15 | 29,415,510.0 | +0.78% |
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $191.9 | $179.0 | $12.91 | 26,228,972.0 | -2.04% |
| 2024-11 | $190.4 | $160.8 | $29.60 | 31,205,984.0 | +16.49% |
| 2024-10 | $164.7 | $146.8 | $17.92 | 26,553,009.0 | +5.21% |
| 2024-09 | $161.5 | $147.2 | $14.25 | 30,607,417.0 | -4.95% |
| 2024-08 | $163.0 | $135.2 | $27.74 | 36,349,131.0 | +7.43% |
| 2024-07 | $155.9 | $147.6 | $8.26 | 31,022,332.0 | -3.19% |
| 2024-06 | $168.7 | $154.0 | $14.69 | 30,360,148.0 | -3.04% |
| 2024-05 | $160.8 | $140.4 | $20.47 | 39,946,023.0 | +12.29% |
| 2024-04 | $156.2 | $138.9 | $17.32 | 32,179,075.0 | -3.83% |
| 2024-03 | $153.2 | $141.4 | $11.79 | 40,293,223.0 | +1.06% |
| 2024-02 | $171.6 | $145.6 | $25.98 | 39,556,066.0 | -10.91% |
| 2024-01 | $169.6 | $156.7 | $12.90 | 23,649,596.0 | +2.47% |
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $164.8 | $152.1 | $12.75 | 52,628,781.0 | +1.74% |
| 2023-11 | $158.8 | $132.2 | $26.67 | 42,304,852.0 | +18.28% |
| 2023-10 | $149.0 | $130.3 | $18.62 | 30,124,904.0 | -4.73% |
| 2023-09 | $146.2 | $135.7 | $10.50 | 21,295,527.0 | -1.27% |
| 2023-08 | $153.8 | $136.0 | $17.77 | 32,292,920.0 | -7.02% |
| 2023-07 | $153.8 | $142.3 | $11.50 | 23,603,912.0 | +3.93% |
| 2023-06 | $149.0 | $131.5 | $17.53 | 31,853,002.0 | +6.85% |
| 2023-05 | $142.0 | $119.6 | $22.40 | 48,266,985.0 | +10.81% |
| 2023-04 | $128.3 | $117.3 | $10.95 | 27,095,203.0 | +4.18% |
| 2023-03 | $120.0 | $108.4 | $11.64 | 36,150,868.0 | +8.90% |
| 2023-02 | $116.0 | $104.1 | $11.90 | 42,192,112.0 | -3.25% |
| 2023-01 | $115.3 | $101.5 | $13.80 | 31,566,745.0 | +8.74% |
2.53%
0.33%
자본화:
|
볼륨(24시간):